U.S. markets closed

boohoo group plc (BOO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
317.50-5.80 (-1.79%)
At close: 5:03PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021326.00329.00313.92317.50317.5014,918,663
May 06, 2021320.20324.60309.10323.30323.3010,991,543
May 05, 2021316.00335.40304.10320.00320.0014,042,227
May 04, 2021342.10346.66325.30326.50326.509,023,098
Apr 30, 2021336.80344.80333.10340.10340.103,378,510
Apr 29, 2021344.70344.70334.40336.00336.003,055,042
Apr 28, 2021341.80342.80335.90336.10336.102,265,593
Apr 27, 2021341.30345.30339.20340.30340.302,100,321
Apr 26, 2021339.10345.10338.10343.00343.003,035,993
Apr 23, 2021344.30344.30333.60338.70338.704,235,302
Apr 22, 2021339.80346.60337.40341.90341.903,361,220
Apr 21, 2021336.00344.70332.10342.10342.103,423,706
Apr 20, 2021350.30351.84331.40332.70332.704,896,167
Apr 19, 2021355.30361.90350.10350.40350.404,510,261
Apr 16, 2021358.20360.60354.20357.30357.301,620,625
Apr 15, 2021354.50364.90353.60358.70358.703,385,811
Apr 14, 2021352.10362.00340.10359.00359.003,821,032
Apr 13, 20213.523.623.483.563.565,371,751
Apr 12, 2021344.20353.80342.50351.60351.604,812,665
Apr 09, 2021346.90346.90339.86344.20344.203,903,780
Apr 08, 2021341.40347.40340.20344.70344.703,793,451
Apr 07, 2021342.00345.30339.20343.40343.403,341,547
Apr 06, 2021345.00349.20340.90341.70341.704,312,490
Apr 01, 2021342.00349.40341.70347.90347.905,506,380
Mar 31, 2021331.00342.80331.00340.00340.004,299,694
Mar 30, 2021336.90338.88331.12337.30337.304,144,166
Mar 29, 2021342.70343.10332.88337.30337.303,682,566
Mar 26, 2021334.30341.10332.88337.50337.503,594,823
Mar 25, 2021336.20344.80327.25332.80332.806,057,106
Mar 24, 2021347.80348.00332.50332.50332.504,114,104
Mar 23, 2021338.50347.90331.30345.00345.006,607,489
Mar 22, 2021335.90342.00335.70337.40337.404,022,152
Mar 19, 2021320.00337.70317.00335.50335.506,115,586
Mar 18, 2021325.00326.60320.88326.60326.604,595,844
Mar 17, 2021331.50331.50320.10325.00325.007,984,723
Mar 16, 2021328.40333.53325.89331.80331.809,231,037
Mar 15, 2021322.30325.60319.40325.00325.006,416,595
Mar 12, 2021326.00327.00316.30316.30316.305,786,418
Mar 11, 2021326.90334.90325.24327.00327.005,065,775
Mar 10, 2021335.00335.00325.48326.90326.904,731,694
Mar 09, 2021314.20336.20313.10334.00334.008,074,604
Mar 08, 2021318.10320.40310.50317.20317.207,845,905
Mar 05, 2021323.00325.00312.50315.90315.9012,285,994
Mar 04, 2021333.30336.70320.30329.60329.607,851,004
Mar 03, 2021336.70337.90329.00336.50336.509,470,062
Mar 02, 2021322.00337.00312.00333.40333.4023,070,985
Mar 01, 2021340.00350.70337.70344.70344.706,518,634
Feb 26, 2021330.00338.98326.02336.90336.905,993,907
Feb 25, 2021340.60347.60333.50334.80334.806,742,339
Feb 24, 2021346.80352.20336.00339.50339.5012,115,299
Feb 23, 2021352.50358.00325.65341.70341.709,394,613
Feb 22, 2021358.50360.29349.10350.10350.107,414,833
Feb 19, 2021364.90371.90361.50363.00363.004,702,276
Feb 18, 2021370.70373.40352.10363.00363.008,004,688
Feb 17, 2021369.00376.21347.80369.40369.406,521,870
Feb 16, 2021372.70378.90368.30369.50369.507,634,442
Feb 15, 2021367.80376.40365.60373.30373.305,568,234
Feb 12, 2021366.80369.40359.38365.60365.607,214,162
Feb 11, 2021363.60369.20358.80367.50367.507,374,208
Feb 10, 2021357.50366.90355.60362.20362.2010,856,643
Feb 09, 2021347.40361.60347.40356.10356.106,113,493
Feb 08, 2021364.90366.50345.30347.50347.5014,073,701
Feb 05, 2021354.80366.40349.30364.90364.909,575,972
Feb 04, 2021350.70356.00347.80353.50353.505,600,643
Feb 03, 2021345.00352.20342.00348.20348.206,114,484
Feb 02, 2021345.00348.70341.70343.50343.505,055,832
Feb 01, 2021338.90345.74336.50342.90342.905,954,171
Jan 29, 2021334.70344.90326.70338.90338.907,676,181
Jan 28, 2021333.00337.00320.64334.00334.007,267,341
Jan 27, 2021344.00348.20328.00334.50334.507,669,307
Jan 26, 2021348.50353.10242.10343.90343.905,429,950
Jan 25, 2021342.00353.66338.80348.50348.5015,114,653
Jan 22, 2021336.50339.30327.50332.90332.907,843,236
Jan 21, 2021332.30339.40327.70337.60337.606,095,784
Jan 20, 2021325.00332.98323.25331.20331.206,734,240
Jan 19, 2021345.00345.00316.08325.00325.009,886,760
Jan 18, 2021336.20349.10334.72338.30338.305,333,683
Jan 15, 2021353.10355.40323.26338.20338.2015,585,756
Jan 14, 2021370.00371.50336.93351.20351.2021,871,609
Jan 13, 2021368.70375.00365.83369.30369.3014,589,092
Jan 12, 2021366.40367.74357.78362.50362.508,004,284
Jan 11, 2021370.00371.50361.70365.80365.8010,793,470
Jan 08, 2021361.00368.90358.88362.30362.306,261,106
Jan 07, 2021366.20367.72355.10360.40360.409,789,623
Jan 06, 2021360.00370.12356.40367.00367.0010,389,476
Jan 05, 2021338.90357.40337.10357.40357.408,484,950
Jan 04, 2021347.60349.16337.80340.00340.008,702,573
Dec 31, 2020346.30348.70339.90343.00343.001,526,848
Dec 30, 2020347.20352.42339.08344.60344.606,929,427
Dec 29, 2020338.50351.10333.00349.10349.1010,671,988
Dec 24, 2020326.00338.16326.00334.70334.706,662,587
Dec 23, 2020313.50326.00309.80323.50323.507,706,880
Dec 22, 2020306.00317.77305.00312.00312.0011,372,793
Dec 21, 2020304.20317.79295.20306.10306.105,820,511
Dec 18, 2020314.80318.00305.80309.50309.508,608,810
Dec 17, 2020308.00319.10306.10312.00312.0011,686,768
Dec 16, 2020290.10304.89289.30301.90301.907,622,601
Dec 15, 2020290.00297.70288.17290.60290.606,591,099
Dec 14, 2020289.00301.19288.28294.00294.007,806,769
Dec 11, 2020300.80302.10288.64290.40290.4012,044,655
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...